Blackrock Muni Intermediate Duration Fund Inc Common Stock Historical Stock Prices

MUI 
$15.1
*  
0.09
0.59%
Get MUI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MUI now
Exchange: NYSE

Community Rating:
View:    MUI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.14 15.23 15.08 15.10 84,814
04/29/2016 15.08 15.19 15.06 15.19 100,068
04/28/2016 14.95 15.09 14.95 15.09 84,060
04/27/2016 14.95 14.97 14.912 14.97 51,024
04/26/2016 14.9 14.91 14.86 14.88 37,427
04/25/2016 15 15.01 14.85 14.86 107,125
04/22/2016 14.99 15.03 14.95 15.03 79,853
04/21/2016 14.96 15.01 14.95 14.97 59,753
04/20/2016 15.04 15.067 14.94 14.96 149,426
04/19/2016 14.97 15.04 14.97 15.02 119,477
04/18/2016 14.93 15 14.93 15 73,204
04/15/2016 14.88 14.97 14.88 14.97 34,961
04/14/2016 14.85 14.96 14.85 14.91 129,592
04/13/2016 14.93 14.95 14.87 14.9 114,020
04/12/2016 14.94 15.01 14.92 14.98 85,823
04/11/2016 14.96 14.97 14.9 14.96 74,285
04/08/2016 14.91 14.98 14.9 14.95 84,557
04/07/2016 14.9 14.93 14.87 14.93 87,058
04/06/2016 14.84 14.9 14.805 14.86 59,374
04/05/2016 14.78 14.85 14.77 14.82 80,233
04/04/2016 14.69 14.75 14.69 14.72 56,401
04/01/2016 14.69 14.74 14.68 14.6999 44,626
03/31/2016 14.71 14.74 14.65 14.66 107,312
03/30/2016 14.73 14.73 14.63 14.64 137,586
03/29/2016 14.72 14.79 14.72 14.72 64,204
03/28/2016 14.76 14.79 14.67 14.72 81,696
03/24/2016 14.66 14.78 14.66 14.78 97,778
03/23/2016 14.67 14.73 14.6622 14.71 98,094
03/22/2016 14.62 14.67 14.6 14.67 46,661
03/21/2016 14.56 14.62 14.56 14.59 48,057
03/18/2016 14.56 14.64 14.56 14.57 42,433
03/17/2016 14.58 14.6 14.54 14.58 39,679
03/16/2016 14.47 14.58 14.46 14.55 80,802
03/15/2016 14.62 14.62 14.45 14.45 43,783
03/14/2016 14.56 14.6 14.55 14.59 61,634
03/11/2016 14.65 14.65 14.55 14.55 86,203
03/10/2016 14.65 14.71 14.61 14.67 99,127
03/09/2016 14.62 14.65 14.61 14.64 53,446
03/08/2016 14.61 14.64 14.59 14.63 43,426
03/07/2016 14.56 14.59 14.53 14.59 56,190
03/04/2016 14.51 14.6 14.51 14.53 71,570
03/03/2016 14.45 14.55 14.3999 14.55 148,479
03/02/2016 14.55 14.5601 14.37 14.4 245,525
03/01/2016 14.62 14.66 14.59 14.6 68,290
02/29/2016 14.58 14.63 14.5669 14.58 47,549
02/26/2016 14.6 14.611 14.51 14.54 88,154
02/25/2016 14.57 14.65 14.57 14.6 57,856
02/24/2016 14.56 14.62 14.52 14.62 83,855
02/23/2016 14.18 14.58 14.18 14.55 145,147
02/22/2016 14.57 14.57 14.5 14.5 42,250
02/19/2016 14.54 14.6 14.52 14.57 59,929
02/18/2016 14.45 14.58 14.45 14.58 116,622
02/17/2016 14.44 14.52 14.44 14.49 47,251
02/16/2016 14.54 14.54 14.43 14.45 76,158
02/12/2016 14.76 14.76 14.53 14.53 125,005
02/11/2016 14.77 14.77 14.7 14.71 97,322
02/10/2016 14.76 14.815 14.73 14.81 83,515
02/09/2016 14.65 14.76 14.65 14.76 65,503
02/08/2016 14.75 14.75 14.55 14.73 130,803
02/05/2016 14.72 14.74 14.69 14.73 85,295
02/04/2016 14.69 14.75 14.64 14.75 67,529
02/03/2016 14.59 14.69 14.57 14.69 106,849
02/02/2016 14.6 14.62 14.52 14.62 193,776
02/01/2016 14.54 14.62 14.53 14.56 104,290
01/29/2016 14.41 14.51 14.4 14.51 50,108
01/28/2016 14.35 14.44 14.32 14.39 81,553
01/27/2016 14.36 14.43 14.3311 14.34 47,255
01/26/2016 14.28 14.35 14.2701 14.35 60,484
01/25/2016 14.31 14.33 14.25 14.31 59,437
01/22/2016 14.22 14.36 14.22 14.35 106,007
01/21/2016 14.2 14.2975 14.19 14.22 55,371
01/20/2016 14.31 14.32 14.15 14.15 107,669
01/19/2016 14.31 14.38 14.28 14.29 98,233
01/15/2016 14.33 14.4 14.29 14.29 171,167
01/14/2016 14.36 14.37 14.26 14.29 133,252
01/13/2016 14.44 14.44 14.32 14.32 82,514
01/12/2016 14.47 14.5084 14.43 14.47 114,464
01/11/2016 14.52 14.576 14.45 14.49 116,792
01/08/2016 14.5 14.59 14.4601 14.57 88,837
01/07/2016 14.43 14.58 14.4 14.57 147,970
01/06/2016 14.4 14.52 14.37 14.42 125,724
01/05/2016 14.25 14.48 14.2468 14.41 186,089
01/04/2016 14.24 14.29 14.19 14.2 169,047
12/31/2015 14.25 14.29 14.16 14.17 60,575
12/30/2015 14.13 14.19 14.1 14.17 116,510
12/29/2015 14.16 14.18 14.07 14.11 108,840
12/28/2015 14.21 14.23 14.1632 14.17 72,572
12/24/2015 14.11 14.2 14.1 14.16 68,373
12/23/2015 14.01 14.11 14.01 14.11 79,699
12/22/2015 13.95 14.13 13.95 14.04 188,011
12/21/2015 14.05 14.1144 13.95 14 173,999
12/18/2015 14.07 14.11 14.01 14.08 98,622
12/17/2015 14 14.1 13.985 14 172,864
12/16/2015 13.79 13.97 13.75 13.9532 220,745
12/15/2015 13.81 13.85 13.75 13.84 169,608
12/14/2015 13.81 13.86 13.75 13.8 429,637
12/11/2015 13.86 13.9 13.77 13.84 174,622
12/10/2015 13.9 13.9 13.76 13.85 149,086
12/09/2015 14.03 14.14 13.95 14.13 301,647
12/08/2015 13.91 14.07 13.91 14.07 169,266
12/07/2015 13.93 14.01 13.92 13.92 203,801
12/04/2015 13.86 13.95 13.84 13.95 128,324
12/03/2015 13.88 13.9 13.82 13.87 123,784
12/02/2015 13.95 13.99 13.85 13.91 190,798
12/01/2015 13.9 13.96 13.87 13.94 55,078
11/30/2015 13.89 13.89 13.83 13.88 76,730
11/27/2015 13.83 13.88 13.83 13.86 9,946
11/25/2015 13.85 13.88 13.83 13.83 58,737
11/24/2015 13.82 13.8894 13.82 13.82 108,404
11/23/2015 13.81 13.85 13.8 13.84 55,759
11/20/2015 13.84 13.9 13.8 13.84 81,331
11/19/2015 13.77 13.87 13.77 13.83 145,039
11/18/2015 13.78 13.83 13.73 13.78 60,059
11/17/2015 13.8 13.81 13.71 13.81 79,352
11/16/2015 13.8 13.82 13.74 13.81 74,268
11/13/2015 13.75 13.82 13.7 13.8 72,110
11/12/2015 13.79 13.83 13.75 13.75 61,807
11/11/2015 13.74 13.85 13.7325 13.85 137,310
11/10/2015 13.7 13.79 13.69 13.76 155,909
11/09/2015 13.76 13.8 13.6689 13.76 76,912
11/06/2015 13.95 13.96 13.85 13.85 73,254
11/05/2015 14.02 14.05 13.99 14.03 132,470
11/04/2015 13.99 14.02 13.93 14.02 62,208
11/03/2015 13.96 14.02 13.96 14 76,917
11/02/2015 14.02 14.031 13.95 14.01 99,379
10/30/2015 14 14.04 13.96 14.01 70,076
10/29/2015 13.95 14.04 13.91 14.04 42,509
10/28/2015 13.94 14.02 13.93 13.99 74,559
10/27/2015 13.93 14 13.89 13.97 79,212
10/26/2015 14.03 14.04 13.92 13.95 105,720
10/23/2015 13.99 14.02 13.9699 14.02 49,599
10/22/2015 13.96 13.99 13.9303 13.99 97,325
10/21/2015 13.94 13.97 13.92 13.92 73,842
10/20/2015 13.92 13.92 13.87 13.92 52,505
10/19/2015 13.9 13.95 13.86 13.91 74,043
10/16/2015 13.9 13.91 13.83 13.91 45,045
10/15/2015 13.88 13.9 13.83 13.88 113,501
10/14/2015 13.88 13.92 13.84 13.92 79,502
10/13/2015 13.81 13.9 13.76 13.85 136,360
10/12/2015 13.86 13.93 13.83 13.87 103,499
10/09/2015 13.89 13.91 13.83 13.89 142,191
10/08/2015 13.85 13.91 13.82 13.89 135,934
10/07/2015 13.89 13.92 13.84 13.88 109,269
10/06/2015 13.83 13.92 13.83 13.8916 51,223
10/05/2015 13.94 13.94 13.81 13.85 90,378
10/02/2015 13.93 13.94 13.88 13.92 76,916
10/01/2015 13.96 13.96 13.85 13.88 60,309
09/30/2015 13.91 13.93 13.84 13.92 28,810
09/29/2015 13.84 13.91 13.83 13.91 44,174
09/28/2015 13.81 13.88 13.79 13.84 105,538
09/25/2015 13.83 13.8601 13.82 13.84 28,249
09/24/2015 13.94 13.95 13.81 13.81 56,963
09/23/2015 13.91 13.9699 13.88 13.89 26,637
09/22/2015 13.88 13.96 13.8703 13.92 34,898
09/21/2015 13.96 13.96 13.83 13.8416 42,733
09/18/2015 13.85 13.99 13.81 13.945 46,615
09/17/2015 13.73 13.8597 13.7 13.85 59,689
09/16/2015 13.64 13.71 13.61 13.7 50,938
09/15/2015 13.67 13.69 13.61 13.61 27,407
09/14/2015 13.75 13.75 13.71 13.71 45,241
09/11/2015 13.78 13.78 13.69 13.73 94,270
09/10/2015 13.87 13.88 13.81 13.81 45,961
09/09/2015 13.89 13.89 13.84 13.8516 64,284
09/08/2015 13.82 13.91 13.82 13.9 48,896
09/04/2015 13.84 13.9 13.84 13.85 38,875
09/03/2015 13.84 13.89 13.82 13.8316 40,529
09/02/2015 13.84 13.85 13.8 13.81 53,235
09/01/2015 13.87 13.89 13.78 13.89 52,899
08/31/2015 13.87 13.87 13.78 13.84 39,859
08/28/2015 13.84 13.84 13.77 13.83 35,760
08/27/2015 13.76 13.87 13.66 13.87 80,484
08/26/2015 13.78 13.7882 13.67 13.76 104,550
08/25/2015 13.83 13.85 13.8 13.85 38,140
08/24/2015 14 14 13.7 13.8408 94,173
08/21/2015 13.9 13.99 13.83 13.98 61,537
08/20/2015 13.91 13.94 13.87 13.93 56,318
08/19/2015 13.91 13.92 13.87 13.9016 29,599
08/18/2015 14 14 13.87 13.89 85,355
08/17/2015 13.98 14.02 13.92 14.02 42,397
08/14/2015 13.93 13.98 13.9 13.98 58,965
08/13/2015 13.88 13.95 13.88 13.92 44,994
08/12/2015 13.9 13.97 13.8 13.92 50,325
08/11/2015 13.85 13.98 13.85 13.94 64,622
08/10/2015 13.84 13.87 13.81 13.85 60,113
08/07/2015 13.78 13.86 13.78 13.8327 28,922
08/06/2015 13.72 13.8 13.72 13.78 44,417
08/05/2015 13.76 13.81 13.7101 13.74 98,961
08/04/2015 13.76 13.83 13.76 13.78 62,296
08/03/2015 13.8 13.85 13.75 13.79 78,275
07/31/2015 13.71 13.81 13.71 13.81 34,863
07/30/2015 13.76 13.76 13.68 13.7 75,801
07/29/2015 13.74 13.7962 13.74 13.75 34,122
07/28/2015 13.7592 13.77 13.7201 13.77 66,931
07/27/2015 13.72 13.77 13.71 13.77 49,987
07/24/2015 13.66 13.73 13.66 13.69 39,592
07/23/2015 13.64 13.66 13.61 13.66 53,039
07/22/2015 13.64 13.7 13.59 13.66 80,324
07/21/2015 13.64 13.64 13.5901 13.63 48,640
07/20/2015 13.69 13.69 13.6 13.6 95,260
07/17/2015 13.74 13.74 13.68 13.6916 34,385
07/16/2015 13.68 13.74 13.68 13.74 56,519
07/15/2015 13.72 13.74 13.68 13.7199 34,411
07/14/2015 13.72 13.73 13.7 13.72 32,490
07/13/2015 13.72 13.73 13.68 13.71 51,526
07/10/2015 13.79 13.82 13.76 13.82 45,239
07/09/2015 13.83 13.83 13.77 13.82 70,903
07/08/2015 13.79 13.85 13.7799 13.83 71,007
07/07/2015 13.76 13.87 13.74 13.75 88,696
07/06/2015 13.66 13.74 13.647 13.74 59,784
07/02/2015 13.67 13.67 13.61 13.63 44,111
07/01/2015 13.63 13.6499 13.58 13.64 113,093
06/30/2015 13.59 13.65 13.57 13.6 52,433
06/29/2015 13.66 13.68 13.5801 13.6 67,350
06/26/2015 13.64 13.679 13.6 13.67 97,020
06/25/2015 13.75 13.77 13.659 13.7 56,304
06/24/2015 13.74 13.77 13.72 13.74 90,262
06/23/2015 13.65 13.8 13.65 13.74 136,865
06/22/2015 13.66 13.71 13.63 13.7 140,184
06/19/2015 13.7 13.7 13.66 13.66 64,827
06/18/2015 13.58 13.67 13.58 13.6516 121,592
06/17/2015 13.58 13.63 13.55 13.5965 155,938
06/16/2015 13.61 13.62 13.56 13.58 263,182
06/15/2015 13.6 13.66 13.59 13.6 77,710
06/12/2015 13.5 13.68 13.5 13.5675 114,377
06/11/2015 13.6 13.61 13.48 13.53 150,468
06/10/2015 13.56 13.66 13.55 13.55 91,606
06/09/2015 13.57 13.59 13.51 13.58 193,876
06/08/2015 13.65 13.65 13.56 13.6 198,715
06/05/2015 13.72 13.72 13.5999 13.67 136,068
06/04/2015 13.78 13.85 13.715 13.77 168,694
06/03/2015 13.86 13.91 13.78 13.78 108,013
06/02/2015 13.93 13.93 13.85 13.92 79,042
06/01/2015 13.92 13.95 13.89 13.95 39,865
05/29/2015 13.85 13.91 13.85 13.91 51,581
05/28/2015 13.85 13.9005 13.85 13.86 47,502
05/27/2015 13.89 13.95 13.83 13.86 114,743
05/26/2015 13.97 13.97 13.88 13.91 81,642
05/22/2015 13.93 13.97 13.92 13.951 50,821
05/21/2015 13.94 13.99 13.94 13.95 60,700
05/20/2015 13.94 14.02 13.93 13.94 81,466
05/19/2015 14.02 14.02 13.91 13.94 98,295
05/18/2015 14.14 14.14 14 14.07 109,763
05/15/2015 14.05 14.15 14.05 14.14 99,422
05/14/2015 14.02 14.08 13.95 14.06 86,254
05/13/2015 14.09 14.1 13.98 14 61,234
05/12/2015 14.03 14.12 13.96 14.09 110,730
05/11/2015 14.17 14.2 14.06 14.07 80,318
05/08/2015 14.12 14.21 14.11 14.21 86,656
05/07/2015 14.05 14.11 14.02 14.1 78,484
05/06/2015 14.26 14.26 14.05 14.1 115,264
05/05/2015 14.32 14.33 14.22 14.3 59,017
05/04/2015 14.32 14.37 14.28 14.32 90,439
05/01/2015 14.47 14.47 14.31 14.33 83,343
04/30/2015 14.49 14.5 14.4214 14.47 69,987
04/29/2015 14.5 14.54 14.47 14.47 55,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?